Kraft Heinz Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 598.00 | 598.00 | 598.00 | 598.00 | 517.56 | 0 |
| 2024-05-28 | 598.00 | 598.00 | 598.00 | 598.00 | 517.56 | 0 |
| 2024-05-27 | 598.00 | 598.00 | 598.00 | 598.00 | 517.56 | 0 |
| 2024-05-24 | 598.00 | 598.00 | 598.00 | 598.00 | 517.56 | 0 |
| 2024-05-23 | 598.00 | 598.00 | 598.00 | 598.00 | 517.56 | 29 |
| 2024-05-22 | 591.50 | 591.50 | 591.50 | 591.50 | 511.94 | 8 |
| 2024-05-21 | 591.50 | 591.50 | 591.50 | 591.50 | 511.94 | 51 |
| 2024-05-20 | 606.00 | 606.00 | 598.00 | 598.00 | 517.56 | 97 |
| 2024-05-17 | 606.00 | 606.00 | 606.00 | 606.00 | 524.49 | 0 |
| 2024-05-16 | 606.00 | 606.00 | 606.00 | 606.00 | 524.49 | 0 |
| 2024-05-15 | 606.00 | 606.00 | 606.00 | 606.00 | 524.49 | 36 |
| 2024-05-14 | 605.02 | 605.02 | 605.02 | 605.02 | 523.64 | 0 |
| 2024-05-13 | 605.02 | 605.02 | 605.02 | 605.02 | 523.64 | 0 |
| 2024-05-10 | 605.02 | 605.02 | 605.02 | 605.02 | 523.64 | 9 |
| 2024-05-09 | 601.00 | 601.00 | 601.00 | 601.00 | 520.16 | 50 |
| 2024-05-08 | 620.00 | 620.00 | 620.00 | 620.00 | 536.60 | 0 |
| 2024-05-07 | 620.00 | 620.00 | 620.00 | 620.00 | 536.60 | 0 |
| 2024-05-06 | 620.00 | 620.00 | 620.00 | 620.00 | 536.60 | 0 |
| 2024-05-03 | 619.63 | 620.00 | 619.63 | 620.00 | 536.60 | 21 |
| 2024-05-02 | 635.93 | 635.93 | 625.33 | 625.33 | 541.22 | 25 |
| 2024-04-30 | 650.52 | 661.59 | 650.52 | 661.59 | 572.60 | 29 |
| 2024-04-29 | 645.00 | 645.00 | 645.00 | 645.00 | 558.24 | 69 |
| 2024-04-26 | 645.00 | 645.00 | 645.00 | 645.00 | 558.24 | 6 |
| 2024-04-25 | 650.52 | 650.52 | 650.52 | 650.52 | 563.02 | 0 |
| 2024-04-24 | 650.52 | 650.52 | 650.52 | 650.52 | 563.02 | 0 |
| 2024-04-23 | 650.52 | 650.52 | 650.52 | 650.52 | 563.02 | 349 |
| 2024-04-22 | 647.00 | 647.00 | 647.00 | 647.00 | 559.97 | 0 |
| 2024-04-19 | 638.00 | 647.00 | 638.00 | 647.00 | 559.97 | 1,005 |
| 2024-04-18 | 621.00 | 621.00 | 621.00 | 621.00 | 537.47 | 0 |
| 2024-04-17 | 621.00 | 621.00 | 621.00 | 621.00 | 537.47 | 0 |
| 2024-04-16 | 612.19 | 621.00 | 612.19 | 621.00 | 537.47 | 117 |
| 2024-04-15 | 600.00 | 600.00 | 600.00 | 600.00 | 519.29 | 12 |
| 2024-04-12 | 612.19 | 612.19 | 612.19 | 612.19 | 529.84 | 0 |
| 2024-04-11 | 612.19 | 612.19 | 612.19 | 612.19 | 529.84 | 0 |
| 2024-04-10 | 612.19 | 612.19 | 612.19 | 612.19 | 529.84 | 0 |
| 2024-04-09 | 612.19 | 612.19 | 612.19 | 612.19 | 529.84 | 0 |
| 2024-04-08 | 612.19 | 612.19 | 612.19 | 612.19 | 529.84 | 0 |
| 2024-04-05 | 612.19 | 612.19 | 612.19 | 612.19 | 529.84 | 9 |
| 2024-04-04 | 621.00 | 621.00 | 621.00 | 621.00 | 537.47 | 0 |
| 2024-04-03 | 621.00 | 621.00 | 621.00 | 621.00 | 537.47 | 0 |
| 2024-04-02 | 620.00 | 621.00 | 617.89 | 621.00 | 537.47 | 1,283 |
| 2024-04-01 | 602.00 | 602.00 | 602.00 | 602.00 | 521.03 | 0 |
| 2024-03-27 | 602.00 | 602.00 | 602.00 | 602.00 | 521.03 | 336 |
| 2024-03-26 | 618.00 | 618.00 | 618.00 | 618.00 | 534.87 | 0 |
| 2024-03-25 | 603.00 | 618.00 | 603.00 | 618.00 | 534.87 | 655 |
| 2024-03-22 | 618.41 | 618.41 | 618.41 | 618.41 | 535.23 | 0 |
| 2024-03-21 | 618.41 | 618.41 | 618.41 | 618.41 | 535.23 | 0 |
| 2024-03-20 | 618.41 | 618.41 | 618.41 | 618.41 | 535.23 | 0 |
| 2024-03-19 | 618.41 | 618.41 | 618.41 | 618.41 | 535.23 | 8 |
| 2024-03-15 | 577.00 | 577.00 | 577.00 | 577.00 | 499.39 | 0 |
| 2024-03-14 | 577.00 | 577.00 | 577.00 | 577.00 | 499.39 | 6 |
| 2024-03-13 | 591.63 | 591.63 | 591.63 | 591.63 | 512.05 | 0 |
| 2024-03-12 | 591.63 | 591.63 | 591.63 | 591.63 | 512.05 | 0 |
| 2024-03-11 | 591.63 | 591.63 | 591.63 | 591.63 | 512.05 | 0 |
| 2024-03-08 | 591.63 | 591.63 | 591.63 | 591.63 | 512.05 | 0 |
| 2024-03-07 | 591.63 | 591.63 | 591.63 | 591.63 | 512.05 | 0 |
| 2024-03-06 | 591.63 | 591.63 | 591.63 | 591.63 | 506.21 | 1,681 |
| 2024-03-05 | 610.00 | 610.00 | 610.00 | 610.00 | 521.92 | 0 |
| 2024-03-04 | 610.00 | 610.00 | 610.00 | 610.00 | 521.92 | 0 |
| 2024-03-01 | 610.00 | 610.00 | 610.00 | 610.00 | 521.92 | 24 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 6.7536 MXN |
| 2026-06-05 | 6.9666 MXN |
| 2026-03-06 | 7.1196 MXN |
| 2025-11-28 | 7.3294 MXN |
| 2025-08-29 | 7.4578 MXN |
| 2025-05-30 | 7.7624 MXN |
| 2025-03-07 | 8.1070 MXN |
| 2024-11-29 | 8.1036 MXN |
| 2024-08-30 | 7.8578 MXN |
| 2024-06-06 | 7.0122 MXN |
| 2024-03-07 | 6.7524 MXN |
| 2023-11-30 | 6.9486 MXN |
| 2023-08-31 | 6.7327 MXN |
| 2023-06-05 | 6.9892 MXN |
| 2023-03-09 | 7.2197 MXN |
| 2022-11-23 | 7.7472 MXN |
| 2022-08-25 | 7.9684 MXN |
| 2022-05-26 | 7.9145 MXN |
| 2022-03-10 | 8.3848 MXN |
| 2021-11-24 | 8.5718 MXN |
| 2021-08-31 | 8.0158 MXN |
| 2021-05-27 | 7.9874 MXN |
| 2021-03-11 | 8.2941 MXN |
| 2020-11-25 | 8.0278 MXN |
| 2020-08-27 | 8.8186 MXN |
| 2020-05-28 | 8.8820 MXN |
| 2020-03-12 | 8.9378 MXN |
| 2019-11-14 | 7.7733 MXN |
| 2019-08-20 | 7.8958 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.